股票概览
19.09
+7.07%
+1.26
18.69
开盘价
19.31
最高价
18
最低价
133,133
成交量
数据更新至: 2024-09-30
技术指标
17.20
MA5 (5日均线)
16.06
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 18.69 | 19.31 | 18 | 19.09 | +7.07% | 133,133 | 249,652,626 |
| 2024-09-27 | 17.76 | 17.98 | 17.41 | 17.83 | +2.83% | 62,642 | 110,785,501 |
| 2024-09-26 | 16.13 | 17.41 | 16.11 | 17.34 | +6.71% | 82,031 | 138,470,200 |
| 2024-09-25 | 15.88 | 16.45 | 15.8 | 16.25 | +4.84% | 72,444 | 117,702,897 |
| 2024-09-24 | 14.85 | 15.5 | 14.84 | 15.5 | +4.52% | 48,143 | 73,451,919 |
| 2024-09-23 | 15.07 | 15.24 | 14.68 | 14.83 | -2.18% | 56,623 | 84,652,360 |
| 2024-09-20 | 15.08 | 15.22 | 14.98 | 15.16 | +0.33% | 19,496 | 29,468,586 |
| 2024-09-19 | 14.77 | 15.15 | 14.77 | 15.11 | +2.37% | 29,530 | 44,273,445 |
| 2024-09-18 | 14.66 | 14.82 | 14.53 | 14.76 | +0.48% | 21,365 | 31,354,722 |
| 2024-09-13 | 15.09 | 15.17 | 14.63 | 14.69 | -2.65% | 37,669 | 55,952,247 |
| 2024-09-12 | 15.32 | 15.49 | 15 | 15.09 | -1.24% | 44,966 | 68,504,848 |
| 2024-09-11 | 15.58 | 15.6 | 15.26 | 15.28 | -1.99% | 30,206 | 46,417,310 |
| 2024-09-10 | 15.72 | 15.85 | 15.33 | 15.59 | -0.95% | 32,833 | 51,126,738 |
| 2024-09-09 | 15.71 | 15.83 | 15.62 | 15.74 | -0.38% | 19,009 | 29,880,404 |
| 2024-09-06 | 15.9 | 16.05 | 15.76 | 15.8 | -0.63% | 20,206 | 32,116,138 |
| 2024-09-05 | 15.59 | 15.94 | 15.55 | 15.9 | +2.19% | 29,730 | 47,002,887 |
| 2024-09-04 | 15.58 | 15.73 | 15.48 | 15.56 | -0.51% | 19,345 | 30,199,245 |
| 2024-09-03 | 15.66 | 15.83 | 15.5 | 15.64 | -0.26% | 45,748 | 71,613,769 |
| 2024-09-02 | 15.82 | 16.18 | 15.52 | 15.68 | +1.1% | 68,609 | 108,858,349 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：